Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.91 | 41.84 | 40.62 | 40.87 | 2,777,047 | +0.19(+0.48%) |
May 27, 2016 | 40.54 | 40.67 | 40.67 | 40.67 | 2,605,674 | -0.18(-0.45%) |
May 26, 2016 | 41.10 | 41.56 | 40.19 | 40.86 | 3,936,637 | +0.42(+1.03%) |
May 25, 2016 | 40.21 | 40.97 | 39.83 | 40.44 | 2,978,683 | +0.86(+2.16%) |
May 24, 2016 | 40.10 | 40.16 | 38.91 | 39.59 | 2,747,921 | +0.00(+0.00%) |
May 23, 2016 | 39.31 | 39.97 | 38.91 | 39.59 | 2,954,943 | -0.21(-0.54%) |
May 20, 2016 | 39.91 | 40.24 | 39.03 | 39.80 | 2,529,499 | -0.01(-0.02%) |
May 19, 2016 | 39.36 | 40.11 | 38.37 | 39.81 | 4,459,599 | -0.48(-1.18%) |
May 18, 2016 | 40.33 | 42.04 | 39.91 | 40.29 | 6,261,969 | +0.00(+0.00%) |
May 17, 2016 | 39.84 | 41.09 | 39.72 | 40.29 | 4,204,518 | +0.50(+1.25%) |
May 16, 2016 | 39.88 | 40.70 | 39.41 | 39.79 | 3,258,509 | +0.77(+1.97%) |
May 13, 2016 | 38.99 | 40.05 | 38.87 | 39.02 | 2,815,651 | -0.38(-0.96%) |
May 12, 2016 | 39.76 | 40.81 | 38.58 | 39.40 | 5,109,710 | +0.38(+0.97%) |
May 11, 2016 | 38.95 | 39.81 | 37.92 | 39.02 | 3,993,020 | -0.33(-0.84%) |
May 10, 2016 | 37.73 | 39.41 | 37.68 | 39.35 | 4,734,303 | +1.71(+4.54%) |
May 09, 2016 | 37.34 | 38.27 | 36.90 | 37.64 | 4,849,259 | -0.05(-0.13%) |
May 06, 2016 | 37.98 | 38.99 | 37.53 | 37.69 | 5,582,968 | -0.88(-2.29%) |
May 05, 2016 | 36.41 | 38.61 | 35.88 | 38.58 | 11,393,528 | +4.71(+13.92%) |
May 04, 2016 | 35.05 | 36.11 | 33.46 | 33.86 | 6,974,644 | -1.05(-3.01%) |
May 03, 2016 | 36.07 | 36.50 | 34.32 | 34.91 | 6,673,666 | -2.02(-5.47%) |
May 02, 2016 | 36.02 | 37.39 | 35.48 | 36.93 | 5,599,749 | +0.73(+2.01%) |
Apr 29, 2016 | 37.29 | 38.04 | 35.62 | 36.21 | 6,847,552 | -0.68(-1.84%) |
Apr 28, 2016 | 38.07 | 38.69 | 36.83 | 36.89 | 4,588,924 | -1.34(-3.51%) |
Apr 27, 2016 | 38.16 | 39.18 | 37.42 | 38.23 | 7,063,187 | +0.16(+0.41%) |
Apr 26, 2016 | 37.12 | 38.20 | 36.40 | 38.07 | 4,319,099 | +1.48(+4.04%) |
Apr 25, 2016 | 37.11 | 37.41 | 36.06 | 36.59 | 5,788,603 | -0.75(-2.00%) |
Apr 22, 2016 | 36.28 | 37.50 | 36.11 | 37.34 | 5,561,349 | +1.55(+4.32%) |
Apr 21, 2016 | 37.14 | 37.14 | 35.53 | 35.80 | 5,555,163 | -1.13(-3.05%) |
Apr 20, 2016 | 35.30 | 37.55 | 35.01 | 36.92 | 7,111,624 | +1.28(+3.60%) |
Apr 19, 2016 | 34.66 | 36.33 | 34.56 | 35.64 | 7,254,268 | +1.47(+4.29%) |
Apr 18, 2016 | 31.01 | 34.68 | 30.80 | 34.17 | 8,461,787 | +1.42(+4.33%) |
Apr 15, 2016 | 32.33 | 33.10 | 32.09 | 32.76 | 4,649,514 | -0.12(-0.35%) |
Apr 14, 2016 | 32.70 | 32.93 | 32.07 | 32.87 | 4,138,142 | +0.29(+0.89%) |
Apr 13, 2016 | 33.31 | 33.35 | 31.96 | 32.58 | 5,546,217 | -0.21(-0.65%) |
Apr 12, 2016 | 31.79 | 33.11 | 31.50 | 32.79 | 7,725,164 | +1.31(+4.17%) |
Apr 11, 2016 | 31.69 | 32.48 | 31.42 | 31.48 | 6,983,509 | +0.15(+0.47%) |
Apr 08, 2016 | 30.87 | 32.07 | 30.57 | 31.34 | 7,124,898 | +1.68(+5.67%) |
Apr 07, 2016 | 29.34 | 30.03 | 28.66 | 29.66 | 6,456,457 | +0.06(+0.20%) |
Apr 06, 2016 | 29.07 | 29.90 | 28.12 | 29.60 | 7,062,843 | +0.94(+3.29%) |
Apr 05, 2016 | 28.13 | 28.89 | 27.82 | 28.66 | 6,055,113 | +0.30(+1.06%) |
Apr 04, 2016 | 29.39 | 30.08 | 28.27 | 28.35 | 6,772,769 | -1.16(-3.92%) |
Apr 01, 2016 | 28.66 | 29.62 | 28.18 | 29.51 | 6,068,564 | +0.01(+0.03%) |
Mar 31, 2016 | 28.76 | 29.98 | 28.55 | 29.50 | 5,641,190 | +0.59(+2.05%) |
Mar 30, 2016 | 28.99 | 29.61 | 28.47 | 28.91 | 6,822,319 | +0.75(+2.66%) |
Mar 29, 2016 | 27.02 | 28.26 | 26.68 | 28.16 | 5,523,901 | +0.52(+1.86%) |
Mar 28, 2016 | 28.31 | 28.36 | 26.85 | 27.64 | 5,340,667 | -0.58(-2.07%) |
Mar 24, 2016 | 26.60 | 28.23 | 28.23 | 28.23 | 8,421,025 | +0.59(+2.14%) |
Mar 23, 2016 | 29.05 | 29.15 | 27.39 | 27.63 | 6,812,844 | -1.71(-5.83%) |
Mar 22, 2016 | 29.55 | 30.09 | 28.92 | 29.34 | 7,371,441 | -0.84(-2.77%) |
Mar 21, 2016 | 29.83 | 31.00 | 29.22 | 30.18 | 7,698,721 | +0.03(+0.10%) |
Mar 18, 2016 | 30.15 | 31.00 | 28.44 | 30.15 | 9,614,519 | +0.38(+1.27%) |
Mar 17, 2016 | 28.76 | 30.36 | 28.76 | 29.77 | 9,500,212 | +1.25(+4.40%) |
Mar 16, 2016 | 27.05 | 28.66 | 26.98 | 28.52 | 8,019,744 | +1.89(+7.12%) |
Mar 15, 2016 | 26.17 | 26.69 | 25.51 | 26.62 | 5,446,894 | -0.15(-0.54%) |
Mar 14, 2016 | 25.90 | 27.07 | 25.37 | 26.77 | 6,903,351 | +0.18(+0.69%) |
Mar 11, 2016 | 25.74 | 27.54 | 25.72 | 26.59 | 11,764,015 | +1.47(+5.84%) |
Mar 10, 2016 | 24.63 | 25.32 | 23.66 | 25.12 | 9,180,779 | +0.31(+1.25%) |
Mar 09, 2016 | 24.53 | 25.67 | 24.00 | 24.81 | 7,150,726 | +0.92(+3.86%) |
Mar 08, 2016 | 24.83 | 24.83 | 22.67 | 23.88 | 11,087,760 | -1.15(-4.58%) |
Mar 07, 2016 | 25.51 | 26.39 | 24.73 | 25.03 | 10,220,345 | -0.23(-0.92%) |
Mar 04, 2016 | 25.39 | 26.03 | 24.52 | 25.26 | 13,520,940 | +0.35(+1.40%) |
Mar 03, 2016 | 23.86 | 25.23 | 23.68 | 24.91 | 9,870,710 | +0.76(+3.14%) |
Mar 02, 2016 | 22.20 | 24.22 | 21.97 | 24.16 | 9,854,013 | +1.83(+8.18%) |